Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2005 | USD | 5.63 | 5.7 | 5.57 | 5.7 | 5.7 | +0.07 (+1.24%) | 60,700 |
25 May 2005 | USD | 5.66 | 5.69 | 5.58 | 5.63 | 5.63 | -0.02 (-0.35%) | 74,100 |
24 May 2005 | USD | 5.65 | 5.7 | 5.65 | 5.65 | 5.65 | -0.05 (-0.88%) | 95,500 |
23 May 2005 | USD | 5.73 | 5.73 | 5.7 | 5.7 | 5.7 | -0.05 (-0.87%) | 1,500 |
20 May 2005 | USD | 5.67 | 5.81 | 5.67 | 5.75 | 5.75 | +0.11 (+1.95%) | 188,000 |
19 May 2005 | USD | 5.71 | 5.74 | 5.64 | 5.64 | 5.64 | -0.09 (-1.57%) | 225,900 |
18 May 2005 | USD | 5.68 | 5.75 | 5.64 | 5.73 | 5.73 | +0.05 (+0.88%) | 182,200 |
17 May 2005 | USD | 5.65 | 5.68 | 5.6 | 5.68 | 5.68 | +0.08 (+1.43%) | 200,000 |
16 May 2005 | USD | 5.75 | 5.75 | 5.6 | 5.6 | 5.6 | -0.15 (-2.61%) | 30,800 |
13 May 2005 | USD | 5.72 | 5.85 | 5.71 | 5.75 | 5.75 | +0.03 (+0.52%) | 41,500 |
12 May 2005 | USD | 5.79 | 5.79 | 5.72 | 5.72 | 5.72 | -0.08 (-1.38%) | 5,000 |
11 May 2005 | USD | 5.93 | 5.93 | 5.8 | 5.8 | 5.8 | -0.1 (-1.69%) | 10,200 |
10 May 2005 | USD | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 0.0 (0.0%) | 7,000 |
9 May 2005 | USD | 5.85 | 5.9 | 5.7 | 5.9 | 5.9 | +0.03 (+0.51%) | 8,700 |
6 May 2005 | USD | 5.8 | 5.87 | 5.7 | 5.87 | 5.87 | +0.02 (+0.34%) | 19,400 |
5 May 2005 | USD | 5.9 | 5.9 | 5.8 | 5.85 | 5.85 | 0.0 (0.0%) | 2,700 |
4 May 2005 | USD | 5.72 | 5.85 | 5.69 | 5.85 | 5.85 | +0.1 (+1.74%) | 22,500 |
3 May 2005 | USD | 5.86 | 5.86 | 5.71 | 5.75 | 5.75 | -0.13 (-2.21%) | 93,300 |
2 May 2005 | USD | 6 | 6 | 5.85 | 5.88 | 5.88 | -0.12 (-2%) | 53,400 |
29 Apr 2005 | USD | 5.85 | 6.01 | 5.8 | 6 | 6 | +0.12 (+2.04%) | 233,000 |
28 Apr 2005 | USD | 6.03 | 6.03 | 5.88 | 5.88 | 5.88 | -0.13 (-2.16%) | 40,200 |
27 Apr 2005 | USD | 6.05 | 6.05 | 6.01 | 6.01 | 6.01 | -0.04 (-0.66%) | 7,800 |
26 Apr 2005 | USD | 6.03 | 6.1 | 5.95 | 6.05 | 6.05 | 0.0 (0.0%) | 132,400 |
25 Apr 2005 | USD | 6.17 | 6.17 | 6.05 | 6.05 | 6.05 | -0.1 (-1.63%) | 174,100 |
22 Apr 2005 | USD | 6.1 | 6.17 | 6.1 | 6.15 | 6.15 | +0.05 (+0.82%) | 182,900 |
21 Apr 2005 | USD | 5.98 | 6.15 | 5.98 | 6.1 | 6.1 | +0.1 (+1.67%) | 358,800 |
20 Apr 2005 | USD | 5.95 | 6.1 | 5.9 | 6 | 6 | +0.07 (+1.18%) | 353,000 |
19 Apr 2005 | USD | 5.77 | 5.95 | 5.77 | 5.93 | 5.93 | +0.18 (+3.13%) | 80,500 |
18 Apr 2005 | USD | 5.76 | 5.77 | 5.75 | 5.75 | 5.75 | -0.05 (-0.86%) | 34,000 |
15 Apr 2005 | USD | 5.9 | 5.95 | 5.71 | 5.8 | 5.8 | -0.14 (-2.36%) | 44,400 |